Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2000-09-27 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $6.20 | $6.20 | 12,860 | — | — |
| 2007-12-28 | $5.85 | $5.85 | 44,860 | — | — |
| 2007-12-27 | $5.80 | $5.80 | 13,060 | — | — |
| 2007-12-26 | $5.75 | $5.75 | 20,960 | — | — |
| 2007-12-24 | $5.55 | $5.55 | 13,600 | — | — |
| 2007-12-21 | $6.30 | $6.30 | 5,060 | — | — |
| 2007-12-20 | $6.60 | $6.60 | 19,720 | — | — |
| 2007-12-19 | $5.15 | $5.15 | 60,660 | — | — |
| 2007-12-18 | $5.65 | $5.65 | 7,060 | — | — |
| 2007-12-17 | $5.90 | $5.90 | 10,680 | — | — |
| 2007-12-14 | $5.95 | $5.95 | 4,660 | — | — |
| 2007-12-13 | $5.95 | $5.95 | 6,100 | — | — |
| 2007-12-12 | $6.00 | $6.00 | 2,800 | — | — |
| 2007-12-11 | $6.20 | $6.20 | 12,340 | — | — |
| 2007-12-10 | $6.30 | $6.30 | 7,740 | — | — |
| 2007-12-07 | $6.40 | $6.40 | 3,140 | — | — |
| 2007-12-06 | $6.15 | $6.15 | 14,360 | — | — |
| 2007-12-05 | $5.85 | $5.85 | 10,960 | — | — |
| 2007-12-04 | $6.55 | $6.55 | 7,200 | — | — |
| 2007-12-03 | $6.05 | $6.05 | 2,200 | — | — |
| 2007-11-30 | $6.05 | $6.05 | 4,440 | — | — |
| 2007-11-29 | $6.25 | $6.25 | 5,120 | — | — |
| 2007-11-28 | $6.45 | $6.45 | 3,980 | — | — |
| 2007-11-27 | $6.45 | $6.45 | 2,840 | — | — |
| 2007-11-26 | $6.75 | $6.75 | 7,420 | — | — |
| 2007-11-23 | $7.00 | $7.00 | 3,160 | — | — |
| 2007-11-21 | $6.75 | $6.75 | 1,820 | — | — |
| 2007-11-20 | $6.85 | $6.85 | 8,700 | — | — |
| 2007-11-19 | $7.50 | $7.50 | 1,680 | — | — |
| 2007-11-16 | $8.00 | $8.00 | 19,520 | — | — |
| 2007-11-15 | $6.50 | $6.50 | 10,820 | — | — |
| 2007-11-14 | $6.25 | $6.25 | 26,720 | — | — |
| 2007-11-13 | $6.35 | $6.35 | 28,700 | — | — |
| 2007-11-12 | $6.95 | $6.95 | 3,480 | — | — |
| 2007-11-09 | $7.30 | $7.30 | 9,860 | — | — |
| 2007-11-08 | $7.55 | $7.55 | 5,440 | — | — |
| 2007-11-07 | $7.65 | $7.65 | 2,420 | — | — |
| 2007-11-06 | $7.60 | $7.60 | 17,740 | — | — |
| 2007-11-05 | $7.75 | $7.75 | 1,440 | — | — |
| 2007-11-02 | $8.00 | $8.00 | 1,300 | — | — |
| 2007-11-01 | $7.80 | $7.80 | 880 | — | — |
| 2007-10-31 | $8.00 | $8.00 | 1,740 | — | — |
| 2007-10-30 | $7.90 | $7.90 | 440 | — | — |
| 2007-10-29 | $7.85 | $7.85 | 860 | — | — |
| 2007-10-26 | $7.85 | $7.85 | 1,120 | — | — |
| 2007-10-25 | $7.85 | $7.85 | 1,960 | — | — |
| 2007-10-24 | $7.85 | $7.85 | 580 | — | — |
| 2007-10-23 | $7.90 | $7.90 | 1,500 | — | — |
| 2007-10-22 | $8.00 | $8.00 | 2,300 | — | — |
| 2007-10-19 | $8.00 | $8.00 | 4,140 | — | — |
| 2007-10-18 | $7.75 | $7.75 | 1,180 | — | — |
| 2007-10-17 | $7.85 | $7.85 | 760 | — | — |
| 2007-10-16 | $8.00 | $8.00 | 380 | — | — |
| 2007-10-15 | $8.20 | $8.20 | 2,520 | — | — |
| 2007-10-12 | $8.00 | $8.00 | 440 | — | — |
| 2007-10-11 | $8.00 | $8.00 | 640 | — | — |
| 2007-10-10 | $8.00 | $8.00 | 2,800 | — | — |
| 2007-10-09 | $8.00 | $8.00 | 1,260 | — | — |
| 2007-10-08 | $7.85 | $7.85 | 1,200 | — | — |
| 2007-10-05 | $8.10 | $8.10 | 2,120 | — | — |
| 2007-10-04 | $8.35 | $8.35 | 7,020 | — | — |
| 2007-10-03 | $8.45 | $8.45 | 280 | — | — |
| 2007-10-02 | $8.55 | $8.55 | 380 | — | — |
| 2007-10-01 | $8.50 | $8.50 | 3,280 | — | — |
| 2007-09-28 | $8.40 | $8.40 | 17,940 | — | — |
| 2007-09-27 | $7.95 | $7.95 | 1,240 | — | — |
| 2007-09-26 | $7.90 | $7.90 | 27,780 | — | — |
| 2007-09-25 | $8.10 | $8.10 | 3,140 | — | — |
| 2007-09-24 | $7.70 | $7.70 | 12,080 | — | — |
| 2007-09-21 | $7.65 | $7.65 | 13,600 | — | — |
| 2007-09-20 | $7.75 | $7.75 | 1,520 | — | — |
| 2007-09-19 | $7.70 | $7.70 | 16,040 | — | — |
| 2007-09-18 | $7.65 | $7.65 | 3,920 | — | — |
| 2007-09-17 | $8.15 | $8.15 | 440 | — | — |
| 2007-09-14 | $8.40 | $8.40 | 2,500 | — | — |
| 2007-09-13 | $8.40 | $8.40 | 4,480 | — | — |
| 2007-09-12 | $8.20 | $8.20 | 2,600 | — | — |
| 2007-09-11 | $8.10 | $8.10 | 1,740 | — | — |
| 2007-09-10 | $7.95 | $7.95 | 2,120 | — | — |
| 2007-09-07 | $8.05 | $8.05 | 1,420 | — | — |
| 2007-09-06 | $8.05 | $8.05 | 1,840 | — | — |
| 2007-09-05 | $7.90 | $7.90 | 1,560 | — | — |
| 2007-09-04 | $8.20 | $8.20 | 2,920 | — | — |
| 2007-08-31 | $8.10 | $8.10 | 2,080 | — | — |
| 2007-08-30 | $8.20 | $8.20 | 400 | — | — |
| 2007-08-29 | $8.15 | $8.15 | 2,280 | — | — |
| 2007-08-28 | $7.95 | $7.95 | 960 | — | — |
| 2007-08-27 | $7.85 | $7.85 | 40 | — | — |
| 2007-08-24 | $7.85 | $7.85 | 1,220 | — | — |
| 2007-08-23 | $8.30 | $8.30 | 1,760 | — | — |
| 2007-08-22 | $7.70 | $7.70 | 8,180 | — | — |
| 2007-08-21 | $7.65 | $7.65 | 4,600 | — | — |
| 2007-08-20 | $7.75 | $7.75 | 1,920 | — | — |
| 2007-08-17 | $7.75 | $7.75 | 5,160 | — | — |
| 2007-08-16 | $7.80 | $7.80 | 6,800 | — | — |
| 2007-08-15 | $8.40 | $8.40 | 6,000 | — | — |
| 2007-08-14 | $8.40 | $8.40 | 4,000 | — | — |
| 2007-08-13 | $8.35 | $8.35 | 7,140 | — | — |
| 2007-08-10 | $7.80 | $7.80 | 38,500 | — | — |
| 2007-08-09 | $8.15 | $8.15 | 3,360 | — | — |
| 2007-08-08 | $8.25 | $8.25 | 17,740 | — | — |
| 2007-08-07 | $8.25 | $8.25 | 15,280 | — | — |
| 2007-08-06 | $8.60 | $8.60 | 36,160 | — | — |
| 2007-08-03 | $9.10 | $9.10 | 15,900 | — | — |
| 2007-08-02 | $9.15 | $9.15 | 4,840 | — | — |
| 2007-08-01 | $9.10 | $9.10 | 8,140 | — | — |
| 2007-07-31 | $9.10 | $9.10 | 960 | — | — |
| 2007-07-30 | $9.15 | $9.15 | 2,460 | — | — |
| 2007-07-27 | $9.25 | $9.25 | 3,720 | — | — |
| 2007-07-26 | $9.25 | $9.25 | 580 | — | — |
| 2007-07-25 | $9.25 | $9.25 | 1,480 | — | — |
| 2007-07-24 | $9.40 | $9.40 | 540 | — | — |
| 2007-07-23 | $9.60 | $9.60 | 2,260 | — | — |
| 2007-07-20 | $9.45 | $9.45 | 1,160 | — | — |
| 2007-07-19 | $9.45 | $9.45 | 960 | — | — |
| 2007-07-18 | $9.40 | $9.40 | 460 | — | — |
| 2007-07-17 | $9.50 | $9.50 | 6,340 | — | — |
| 2007-07-16 | $9.60 | $9.60 | 5,440 | — | — |
| 2007-07-13 | $9.55 | $9.55 | 660 | — | — |
| 2007-07-12 | $9.70 | $9.70 | 1,300 | — | — |
| 2007-07-11 | $9.75 | $9.75 | 880 | — | — |
| 2007-07-10 | $9.50 | $9.50 | 540 | — | — |
| 2007-07-09 | $9.65 | $9.65 | 4,920 | — | — |
| 2007-07-06 | $9.50 | $9.50 | 600 | — | — |
| 2007-07-05 | $9.40 | $9.40 | 1,060 | — | — |
| 2007-07-03 | $9.70 | $9.70 | 40 | — | — |
| 2007-07-02 | $9.80 | $9.80 | 7,060 | — | — |
| 2007-06-29 | $9.50 | $9.50 | 1,300 | — | — |
| 2007-06-28 | $9.25 | $9.25 | 2,040 | — | — |
| 2007-06-27 | $9.30 | $9.30 | 1,120 | — | — |
| 2007-06-26 | $9.25 | $9.25 | 7,120 | — | — |
| 2007-06-25 | $9.65 | $9.65 | 11,780 | — | — |
| 2007-06-22 | $9.95 | $9.95 | 2,420 | — | — |
| 2007-06-21 | $9.95 | $9.95 | 3,040 | — | — |
| 2007-06-20 | $9.55 | $9.55 | 3,700 | — | — |
| 2007-06-19 | $9.50 | $9.50 | 1,420 | — | — |
| 2007-06-18 | $9.60 | $9.60 | 1,960 | — | — |
| 2007-06-15 | $9.55 | $9.55 | 4,100 | — | — |
| 2007-06-14 | $9.55 | $9.55 | 20,440 | — | — |
| 2007-06-13 | $9.25 | $9.25 | 5,660 | — | — |
| 2007-06-12 | $9.45 | $9.45 | 12,260 | — | — |
| 2007-06-11 | $9.35 | $9.35 | 8,260 | — | — |
| 2007-06-08 | $9.45 | $9.45 | 5,540 | — | — |
| 2007-06-07 | $9.40 | $9.40 | 1,840 | — | — |
| 2007-06-06 | $9.40 | $9.40 | 2,540 | — | — |
| 2007-06-05 | $9.55 | $9.55 | 3,200 | — | — |
| 2007-06-04 | $9.60 | $9.60 | 4,540 | — | — |
| 2007-06-01 | $9.50 | $9.50 | 6,940 | — | — |
| 2007-05-31 | $9.60 | $9.60 | 10,540 | — | — |
| 2007-05-30 | $9.75 | $9.75 | 1,400 | — | — |
| 2007-05-29 | $9.50 | $9.50 | 19,800 | — | — |
| 2007-05-25 | $9.30 | $9.30 | 560 | — | — |
| 2007-05-24 | $9.30 | $9.30 | 2,740 | — | — |
| 2007-05-23 | $9.50 | $9.50 | 2,920 | — | — |
| 2007-05-22 | $9.50 | $9.50 | 2,120 | — | — |
| 2007-05-21 | $9.75 | $9.75 | 17,920 | — | — |
| 2007-05-18 | $9.50 | $9.50 | 4,900 | — | — |
| 2007-05-17 | $9.55 | $9.55 | 13,100 | — | — |
| 2007-05-16 | $9.65 | $9.65 | 6,600 | — | — |
| 2007-05-15 | $9.65 | $9.65 | 5,960 | — | — |
| 2007-05-14 | $9.55 | $9.55 | 6,080 | — | — |
| 2007-05-11 | $9.55 | $9.55 | 10,140 | — | — |
| 2007-05-10 | $9.75 | $9.75 | 28,540 | — | — |
| 2007-05-09 | $9.95 | $9.95 | 20,000 | — | — |
| 2007-05-08 | $9.75 | $9.75 | 4,600 | — | — |
| 2007-05-07 | $9.90 | $9.90 | 2,120 | — | — |
| 2007-05-04 | $10.00 | $10.00 | 4,080 | — | — |
| 2007-05-03 | $9.90 | $9.90 | 1,780 | — | — |
| 2007-05-02 | $10.00 | $10.00 | 7,980 | — | — |
| 2007-05-01 | $10.05 | $10.05 | 13,480 | — | — |
| 2007-04-30 | $10.05 | $10.05 | 3,900 | — | — |
| 2007-04-27 | $9.90 | $9.90 | 740 | — | — |
| 2007-04-26 | $10.10 | $10.10 | 4,840 | — | — |
| 2007-04-25 | $10.10 | $10.10 | 6,240 | — | — |
| 2007-04-24 | $10.00 | $10.00 | 2,300 | — | — |
| 2007-04-23 | $10.10 | $10.10 | 6,180 | — | — |
| 2007-04-20 | $10.05 | $10.05 | 460 | — | — |
| 2007-04-19 | $10.00 | $10.00 | 6,120 | — | — |
| 2007-04-18 | $10.10 | $10.10 | 2,280 | — | — |
| 2007-04-17 | $10.20 | $10.20 | 2,780 | — | — |
| 2007-04-16 | $10.05 | $10.05 | 8,820 | — | — |
| 2007-04-13 | $10.30 | $10.30 | 9,280 | — | — |
| 2007-04-12 | $9.90 | $9.90 | 13,780 | — | — |
| 2007-04-11 | $10.05 | $10.05 | 9,340 | — | — |
| 2007-04-10 | $10.50 | $10.50 | 8,180 | — | — |
| 2007-04-09 | $10.90 | $10.90 | 63,440 | — | — |
| 2007-04-05 | $10.15 | $10.15 | 4,860 | — | — |
| 2007-04-04 | $10.20 | $10.20 | 7,600 | — | — |
| 2007-04-03 | $10.15 | $10.15 | 3,320 | — | — |
| 2007-04-02 | $10.35 | $10.35 | 16,080 | — | — |
| 2007-03-30 | $10.15 | $10.15 | 17,700 | — | — |
| 2007-03-29 | $10.10 | $10.10 | 11,280 | — | — |
| 2007-03-28 | $10.10 | $10.10 | 6,360 | — | — |
| 2007-03-27 | $10.35 | $10.35 | 19,520 | — | — |
| 2007-03-26 | $10.05 | $10.05 | 39,260 | — | — |
| 2007-03-23 | $10.60 | $10.60 | 60,000 | — | — |
| 2007-03-22 | $13.00 | $13.00 | 26,800 | — | — |
| 2007-03-21 | $11.90 | $11.90 | 11,400 | — | — |
| 2007-03-20 | $11.75 | $11.75 | 3,680 | — | — |
| 2007-03-19 | $11.65 | $11.65 | 5,760 | — | — |
| 2007-03-16 | $10.85 | $10.85 | 2,060 | — | — |
| 2007-03-15 | $11.55 | $11.55 | 1,140 | — | — |
| 2007-03-14 | $11.95 | $11.95 | 3,240 | — | — |
| 2007-03-13 | $12.20 | $12.20 | 2,900 | — | — |
| 2007-03-12 | $12.05 | $12.05 | 3,540 | — | — |
| 2007-03-09 | $12.20 | $12.20 | 3,480 | — | — |
| 2007-03-08 | $12.60 | $12.60 | 7,140 | — | — |
| 2007-03-07 | $12.10 | $12.10 | 8,740 | — | — |
| 2007-03-06 | $12.00 | $12.00 | 4,540 | — | — |
| 2007-03-05 | $12.35 | $12.35 | 4,320 | — | — |
| 2007-03-02 | $12.30 | $12.30 | 6,460 | — | — |
| 2007-03-01 | $12.50 | $12.50 | 720 | — | — |
| 2007-02-28 | $12.35 | $12.35 | 5,920 | — | — |
| 2007-02-27 | $12.35 | $12.35 | 5,540 | — | — |
| 2007-02-26 | $12.45 | $12.45 | 19,560 | — | — |
| 2007-02-23 | $12.45 | $12.45 | 5,900 | — | — |
| 2007-02-22 | $12.40 | $12.40 | 6,180 | — | — |
| 2007-02-21 | $12.25 | $12.25 | 29,600 | — | — |
| 2007-02-20 | $12.60 | $12.60 | 5,660 | — | — |
| 2007-02-16 | $12.35 | $12.35 | 3,780 | — | — |
| 2007-02-15 | $12.70 | $12.70 | 10,780 | — | — |
| 2007-02-14 | $13.25 | $13.25 | 23,300 | — | — |
| 2007-02-13 | $12.75 | $12.75 | 8,080 | — | — |
| 2007-02-12 | $12.80 | $12.80 | 7,180 | — | — |
| 2007-02-09 | $12.45 | $12.45 | 71,980 | — | — |
| 2007-02-08 | $11.60 | $11.60 | 13,320 | — | — |
| 2007-02-07 | $11.40 | $11.40 | 3,140 | — | — |
| 2007-02-06 | $11.80 | $11.80 | 12,060 | — | — |
| 2007-02-05 | $10.80 | $10.80 | 4,520 | — | — |
| 2007-02-02 | $10.50 | $10.50 | 34,100 | — | — |
| 2007-02-01 | $10.65 | $10.65 | 15,280 | — | — |
| 2007-01-31 | $10.50 | $10.50 | 3,180 | — | — |
| 2007-01-30 | $11.05 | $11.05 | 10,580 | — | — |
| 2007-01-29 | $12.10 | $12.10 | 19,360 | — | — |
| 2007-01-26 | $11.25 | $11.25 | 28,900 | — | — |
| 2007-01-25 | $10.00 | $10.00 | 16,580 | — | — |
| 2007-01-24 | $9.55 | $9.55 | 15,920 | — | — |
| 2007-01-23 | $9.85 | $9.85 | 7,940 | — | — |
| 2007-01-22 | $10.00 | $10.00 | 8,920 | — | — |
| 2007-01-19 | $9.95 | $9.95 | 7,940 | — | — |
| 2007-01-18 | $9.95 | $9.95 | 6,360 | — | — |
| 2007-01-17 | $9.95 | $9.95 | 1,780 | — | — |
| 2007-01-16 | $10.05 | $10.05 | 3,680 | — | — |
| 2007-01-12 | $10.10 | $10.10 | 1,940 | — | — |
| 2007-01-11 | $10.05 | $10.05 | 7,020 | — | — |
| 2007-01-10 | $9.95 | $9.95 | 1,780 | — | — |
| 2007-01-09 | $10.10 | $10.10 | 3,660 | — | — |
| 2007-01-08 | $9.95 | $9.95 | 14,040 | — | — |
| 2007-01-05 | $10.25 | $10.25 | 1,220 | — | — |
| 2007-01-04 | $10.40 | $10.40 | 3,260 | — | — |
| 2007-01-03 | $10.00 | $10.00 | 1,960 | — | — |